Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-02 | 11.360 | 11.600 | 10.430 | 10.620 | 5.952 | 4,199,106 |
| 2009-02-27 | 11.960 | 12.670 | 11.530 | 11.910 | 6.675 | 3,811,649 |
| 2009-02-26 | 13.360 | 14.000 | 12.330 | 12.450 | 6.978 | 2,818,478 |
| 2009-02-25 | 13.270 | 13.750 | 12.290 | 13.020 | 7.297 | 2,947,579 |
| 2009-02-24 | 12.550 | 13.590 | 12.210 | 13.500 | 7.566 | 4,085,916 |
| 2009-02-23 | 13.750 | 13.810 | 12.130 | 12.320 | 6.905 | 4,696,045 |
| 2009-02-20 | 12.300 | 13.700 | 12.040 | 13.510 | 7.572 | 4,494,392 |
| 2009-02-19 | 13.670 | 14.490 | 12.650 | 12.780 | 7.162 | 4,926,141 |
| 2009-02-18 | 13.630 | 13.720 | 12.100 | 13.650 | 7.650 | 2,851,411 |
| 2009-02-17 | 13.640 | 13.970 | 12.840 | 13.100 | 7.342 | 3,117,935 |
| 2009-02-13 | 15.910 | 16.120 | 14.500 | 14.610 | 8.188 | 3,751,676 |
| 2009-02-12 | 15.200 | 16.180 | 14.290 | 15.940 | 8.933 | 4,117,358 |
| 2009-02-11 | 16.260 | 16.510 | 15.150 | 15.830 | 8.872 | 4,202,182 |
| 2009-02-10 | 17.440 | 17.950 | 15.680 | 15.920 | 8.922 | 3,429,444 |
| 2009-02-09 | 17.420 | 18.190 | 17.110 | 17.810 | 9.981 | 1,804,862 |
| 2009-02-06 | 15.800 | 17.730 | 15.370 | 17.470 | 9.791 | 2,765,333 |
| 2009-02-05 | 15.250 | 16.770 | 14.280 | 15.570 | 8.726 | 2,965,357 |
| 2009-02-04 | 15.590 | 16.430 | 15.150 | 15.360 | 8.608 | 1,915,141 |
| 2009-02-03 | 15.890 | 16.100 | 15.000 | 15.580 | 8.732 | 2,095,957 |
| 2009-02-02 | 16.150 | 16.150 | 14.770 | 15.770 | 8.838 | 3,678,366 |
| 2009-01-30 | 17.610 | 18.310 | 15.840 | 16.120 | 9.034 | 3,176,470 |
| 2009-01-29 | 20.500 | 20.500 | 17.170 | 17.460 | 9.785 | 4,103,268 |
| 2009-01-28 | 18.990 | 21.000 | 18.810 | 20.910 | 11.719 | 3,305,886 |
| 2009-01-27 | 18.260 | 19.590 | 17.830 | 18.410 | 10.318 | 1,700,762 |
| 2009-01-26 | 19.070 | 19.580 | 17.075 | 18.050 | 10.116 | 2,759,239 |
| 2009-01-23 | 16.910 | 19.390 | 16.540 | 19.000 | 10.648 | 4,055,138 |
| 2009-01-22 | 17.260 | 19.110 | 16.790 | 17.950 | 10.060 | 3,621,660 |
| 2009-01-21 | 16.410 | 18.410 | 15.930 | 18.320 | 10.267 | 5,162,451 |
| 2009-01-20 | 19.390 | 19.990 | 15.500 | 15.820 | 8.866 | 4,816,415 |
| 2009-01-16 | 18.820 | 19.980 | 18.040 | 19.580 | 10.973 | 3,322,013 |
| 2009-01-15 | 18.740 | 19.810 | 17.080 | 18.510 | 10.374 | 3,771,493 |
| 2009-01-14 | 20.200 | 20.200 | 18.500 | 18.670 | 10.463 | 2,529,079 |
| 2009-01-13 | 19.100 | 21.220 | 17.830 | 20.960 | 11.747 | 2,517,354 |
| 2009-01-12 | 22.690 | 22.810 | 20.230 | 20.570 | 11.528 | 2,214,279 |
| 2009-01-09 | 23.740 | 23.870 | 22.530 | 22.810 | 12.784 | 2,435,684 |
| 2009-01-08 | 23.930 | 24.470 | 22.800 | 23.680 | 13.271 | 2,093,458 |
| 2009-01-07 | 25.610 | 25.920 | 23.990 | 24.330 | 13.636 | 2,445,408 |
| 2009-01-06 | 22.940 | 26.030 | 22.940 | 25.890 | 14.510 | 4,167,249 |
| 2009-01-05 | 22.850 | 23.860 | 22.260 | 22.770 | 12.761 | 2,390,094 |
| 2009-01-02 | 24.000 | 24.330 | 22.620 | 23.070 | 12.929 | 1,773,742 |
| 2008-12-31 | 22.400 | 23.700 | 21.690 | 23.420 | 13.126 | 2,314,307 |
| 2008-12-30 | 21.500 | 22.400 | 21.020 | 22.400 | 12.554 | 1,506,001 |
| 2008-12-29 | 22.570 | 22.570 | 20.440 | 21.040 | 11.792 | 1,694,578 |
| 2008-12-26 | 22.030 | 22.670 | 21.330 | 22.530 | 12.627 | 790,242 |
| 2008-12-24 | 22.170 | 22.380 | 21.450 | 21.930 | 12.290 | 969,939 |
| 2008-12-23 | 22.240 | 23.500 | 21.870 | 22.140 | 12.408 | 3,865,375 |
| 2008-12-22 | 22.150 | 22.360 | 20.430 | 21.970 | 12.313 | 3,740,552 |
| 2008-12-19 | 20.450 | 22.420 | 20.140 | 22.200 | 12.442 | 3,152,929 |
| 2008-12-18 | 22.950 | 23.000 | 19.690 | 20.120 | 11.276 | 3,604,698 |
| 2008-12-17 | 20.820 | 23.500 | 19.810 | 22.570 | 12.649 | 4,022,401 |
| 2008-12-16 | 18.270 | 22.520 | 18.190 | 22.480 | 12.599 | 3,967,500 |
| 2008-12-15 | 18.650 | 19.190 | 17.250 | 17.980 | 10.077 | 3,142,197 |
| 2008-12-12 | 15.840 | 18.890 | 15.560 | 18.540 | 10.391 | 4,836,527 |
| 2008-12-11 | 21.030 | 21.030 | 15.970 | 16.240 | 9.102 | 5,210,586 |
| 2008-12-10 | 19.390 | 21.490 | 19.350 | 21.310 | 11.943 | 3,451,141 |
| 2008-12-09 | 22.340 | 22.370 | 18.370 | 19.270 | 10.800 | 4,240,234 |
| 2008-12-08 | 19.510 | 22.930 | 19.500 | 22.450 | 12.582 | 3,728,317 |
| 2008-12-05 | 17.220 | 19.540 | 16.450 | 19.080 | 10.693 | 3,335,370 |
| 2008-12-04 | 18.260 | 19.610 | 16.920 | 17.270 | 9.679 | 4,265,432 |
| 2008-12-03 | 15.210 | 18.980 | 14.000 | 18.530 | 10.385 | 4,654,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 1.0700 USD |
| 2026-06-16 | 1.0700 USD |
| 2026-03-17 | 1.0700 USD |
| 2025-12-16 | 1.0100 USD |
| 2025-09-16 | 1.0100 USD |
| 2025-06-17 | 1.0100 USD |
| 2025-03-18 | 1.0100 USD |
| 2024-12-16 | 0.9600 USD |
| 2024-09-16 | 0.9600 USD |
| 2024-06-17 | 0.9600 USD |
| 2024-03-15 | 0.9600 USD |
| 2023-12-15 | 0.8700 USD |
| 2023-09-15 | 0.8700 USD |
| 2023-06-15 | 0.8700 USD |
| 2023-03-16 | 0.8700 USD |
| 2022-12-16 | 0.7900 USD |
| 2022-09-14 | 0.7900 USD |
| 2022-06-15 | 0.7900 USD |
| 2022-03-17 | 0.7900 USD |
| 2021-12-13 | 0.6300 USD |
| 2021-09-16 | 0.6300 USD |
| 2021-06-15 | 0.6300 USD |
| 2021-03-18 | 0.6300 USD |
| 2020-12-17 | 0.5800 USD |
| 2020-09-16 | 0.5800 USD |
| 2020-06-15 | 0.5800 USD |
| 2020-03-13 | 0.5800 USD |
| 2019-12-18 | 0.5300 USD |
| 2019-09-19 | 0.5300 USD |
| 2019-06-12 | 0.5300 USD |
| 2019-03-14 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.